NSE - Delayed Quote INR

Latent View Analytics Limited (LATENTVIEW.NS)

412.45
+11.75
+(2.93%)
At close: May 9 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025398.00417.60395.00412.45412.45745,783
May 8, 2025400.10413.90396.80400.70400.70563,565
May 7, 2025386.00403.40382.25398.80398.80218,596
May 6, 2025399.00401.25386.00388.65388.65814,244
May 5, 2025409.15412.95397.10399.25399.25617,163
May 2, 2025395.75418.30390.40406.55406.55946,051
Apr 30, 2025402.55407.10390.05393.25393.25233,658
Apr 29, 2025407.00418.95400.00401.50401.50128,070
Apr 28, 2025402.90410.85397.00405.60405.60232,377
Apr 25, 2025418.00419.25400.30402.90402.90398,147
Apr 24, 2025416.00422.35409.20420.10420.10650,342
Apr 23, 2025396.00431.40395.10420.50420.505,880,249
Apr 22, 2025395.10399.60391.00392.25392.25187,680
Apr 21, 2025397.00399.90391.80395.10395.10170,177
Apr 17, 2025383.00395.85381.00393.35393.35295,084
Apr 16, 2025386.70388.95381.05383.20383.20120,698
Apr 15, 2025381.15390.75379.90386.75386.75229,452
Apr 11, 2025365.95381.95362.65379.90379.90349,388
Apr 9, 2025356.95366.00354.15361.60361.6098,761
Apr 8, 2025357.00363.20352.25359.35359.35285,352
Apr 7, 2025344.00355.00341.20352.05352.05441,369
Apr 4, 2025375.35375.35359.85364.30364.30646,310
Apr 3, 2025368.00377.30367.20375.45375.45186,470
Apr 2, 2025371.00374.85364.45373.00373.00120,760
Apr 1, 2025370.00378.00364.50371.20371.20311,740
Mar 28, 2025363.05371.00360.85367.55367.55508,100
Mar 27, 2025358.00366.30358.00363.95363.95485,024
Mar 26, 2025360.30373.80358.00359.90359.90804,131
Mar 25, 2025379.00382.50357.00360.30360.30987,132
Mar 24, 2025384.05387.85374.95376.60376.60396,326
Mar 21, 2025374.05384.65372.85381.50381.50303,673
Mar 20, 2025376.00382.70370.15372.25372.25293,779
Mar 19, 2025360.10374.55360.10372.85372.85347,313
Mar 18, 2025347.60347.60347.60347.60347.60-
Mar 17, 2025355.95356.00345.90347.60347.60486,656
Mar 13, 2025352.05356.35346.40350.50350.50395,471
Mar 12, 2025361.75362.60346.00350.45350.45390,488
Mar 11, 2025363.90364.40354.90357.80357.80346,211
Mar 10, 2025387.95389.95360.25363.95363.95393,031
Mar 7, 2025384.00391.95380.90385.15385.15196,705
Mar 6, 2025385.05395.95381.05382.90382.90308,952
Mar 5, 2025376.00390.35372.55385.70385.70251,454
Mar 4, 2025359.00377.00355.85374.55374.55345,138
Mar 3, 2025384.75387.95359.90362.65362.65323,807
Feb 28, 2025380.05389.50370.05383.25383.25390,639
Feb 27, 2025390.25392.40374.75379.15379.15313,443
Feb 25, 2025395.00395.85388.00389.95389.95221,488
Feb 24, 2025406.90406.90388.00391.15391.15280,737
Feb 21, 2025407.00413.95401.15402.40402.40154,899
Feb 20, 2025404.90409.50401.15406.35406.35111,279
Feb 19, 2025395.05409.50393.20400.05400.05216,372
Feb 18, 2025402.35407.15394.40396.85396.85165,081
Feb 17, 2025398.00408.20393.60400.85400.85239,311
Feb 14, 2025429.00429.00398.25404.25404.25341,518
Feb 13, 2025415.00423.25408.40415.95415.95231,697
Feb 12, 2025426.00426.00405.65410.95410.95421,391
Feb 11, 2025451.50451.50403.05425.50425.50885,088
Feb 10, 2025454.95458.70443.35451.45451.45287,772
Feb 7, 2025465.00465.00441.00448.40448.40340,347
Feb 6, 2025458.50465.80455.85461.05461.05134,639
Feb 5, 2025454.00466.00450.50458.20458.20248,158
Feb 4, 2025435.00456.55433.25451.60451.60286,748
Feb 3, 2025438.35443.05424.95428.65428.65150,451
Feb 1, 2025438.15440.95434.10438.70438.7092,912
Jan 31, 2025434.00441.35426.80438.15438.15128,751
Jan 30, 2025432.00440.05427.00429.90429.90116,534
Jan 29, 2025414.00432.00414.00429.95429.95179,541
Jan 28, 2025413.00421.05403.60416.20416.20329,336
Jan 27, 2025439.90439.90401.70409.60409.60487,647
Jan 24, 2025448.55454.00430.50432.25432.25297,503
Jan 23, 2025448.35458.25448.35450.95450.95148,962
Jan 22, 2025455.10456.95443.10451.35451.35260,664
Jan 21, 2025458.90464.60451.00452.55452.55147,460
Jan 20, 2025448.95460.90446.45458.55458.55243,804
Jan 17, 2025454.00456.35442.15449.75449.75118,216
Jan 16, 2025458.90464.00450.00452.00452.00274,838
Jan 15, 2025447.85455.00440.95451.25451.25224,779
Jan 14, 2025442.95446.05436.75444.85444.85189,404
Jan 13, 2025455.55457.70437.00438.30438.30324,538
Jan 10, 2025470.95472.70452.00455.55455.55343,199
Jan 9, 2025485.00485.00469.50470.55470.55167,004
Jan 8, 2025492.50492.55478.00480.05480.05231,558
Jan 7, 2025484.30497.00484.30490.05490.05293,502
Jan 6, 2025501.40504.65477.45483.30483.30568,166
Jan 3, 2025493.60509.95493.00501.40501.40642,713
Jan 2, 2025492.40497.00486.05494.95494.95344,243
Jan 1, 2025491.00494.55486.65488.60488.60237,587
Dec 31, 2024465.50495.40463.50489.50489.501,112,682
Dec 30, 2024479.10482.90452.90463.50463.50262,962
Dec 27, 2024470.85487.90470.85483.30483.30413,570
Dec 26, 2024473.90475.70467.00470.45470.45154,735
Dec 24, 2024467.00477.30467.00471.55471.55256,493
Dec 23, 2024480.00481.95464.65466.50466.50359,644
Dec 20, 2024484.50494.90470.25474.90474.90475,465
Dec 19, 2024481.00495.55478.00486.85486.85377,732
Dec 18, 2024495.00498.60481.85486.20486.20252,363
Dec 17, 2024501.95508.00493.05494.70494.70294,189
Dec 16, 2024507.80514.35498.55501.40501.40333,399
Dec 13, 2024508.05510.40493.90505.75505.75579,106
Dec 12, 2024518.00520.25506.60508.55508.55695,397
Dec 11, 2024494.85520.00491.00516.25516.252,827,430
Dec 10, 2024487.70498.00478.30494.85494.85969,656
Dec 9, 2024472.10490.00467.00482.50482.50674,758
Dec 6, 2024479.65482.95470.05471.80471.80278,997
Dec 5, 2024483.00489.95475.00478.40478.40373,354
Dec 4, 2024470.20486.00465.00482.30482.30545,923
Dec 3, 2024451.00475.80451.00470.10470.10513,979
Dec 2, 2024447.55456.45443.65453.10453.10232,297
Nov 29, 2024452.30454.50446.75447.90447.90133,274
Nov 28, 2024457.00458.80449.70450.60450.60205,319
Nov 27, 2024447.60456.25446.70453.00453.00255,440
Nov 26, 2024448.90448.90442.05445.75445.75238,867
Nov 25, 2024453.70457.20443.05444.40444.40244,077
Nov 22, 2024436.45448.00435.65445.90445.90223,429
Nov 21, 2024444.30444.80434.00435.65435.65312,225
Nov 19, 2024459.00459.00436.55446.40446.40265,317
Nov 18, 2024459.00460.70452.70454.55454.55267,876
Nov 14, 2024467.50471.25454.00456.40456.40224,377
Nov 13, 2024472.20478.45462.60465.15465.15363,357
Nov 12, 2024485.50489.40474.00476.55476.55377,256
Nov 11, 2024496.00498.00482.55486.30486.30607,478
Nov 8, 2024466.00510.00459.25496.25496.253,642,213
Nov 7, 2024471.00471.00461.90467.35467.35133,978
Nov 6, 2024456.90470.00456.90469.05469.05181,821
Nov 5, 2024455.00459.40452.80455.75455.7575,138
Nov 4, 2024461.20461.20451.25455.10455.10110,747
Nov 1, 2024464.65464.65456.65461.70461.7045,384
Oct 31, 2024453.00459.85452.75458.25458.25114,653
Oct 30, 2024451.05459.00449.60453.10453.10167,767
Oct 29, 2024448.95455.00440.55451.05451.05225,739
Oct 28, 2024445.95453.70442.00443.10443.10204,715
Oct 25, 2024447.40451.50441.00444.75444.75313,913
Oct 24, 2024451.10461.90441.00442.95442.95282,087
Oct 23, 2024459.95464.40453.55457.10457.10174,212
Oct 22, 2024478.85482.40455.00457.30457.30309,790
Oct 21, 2024487.75488.90474.55478.85478.85247,892
Oct 18, 2024489.95493.45483.30486.45486.45716,191
Oct 17, 2024470.90493.00470.90484.70484.701,642,123
Oct 16, 2024460.25472.95460.15470.45470.45261,254
Oct 15, 2024463.65466.70460.65461.95461.95110,152
Oct 14, 2024462.95465.80457.80459.05459.05101,849
Oct 11, 2024467.00472.40448.85461.05461.05129,491
Oct 10, 2024473.90475.00465.45467.75467.75163,464
Oct 9, 2024458.00474.80458.00470.30470.30215,517
Oct 8, 2024449.05466.40449.05460.85460.85211,310
Oct 7, 2024460.30465.25451.10456.25456.25306,834
Oct 4, 2024462.15470.15457.00460.30460.30200,281
Oct 3, 2024472.00477.95460.10463.10463.10253,352
Oct 1, 2024474.00478.25474.00475.05475.05137,654
Sep 30, 2024475.35477.25470.00473.25473.25320,911
Sep 27, 2024478.00488.00474.00475.35475.35473,490
Sep 26, 2024480.00481.65473.00475.15475.15146,171
Sep 25, 2024488.90488.90476.50478.10478.10210,790
Sep 24, 2024485.50493.80482.10483.85483.85435,091
Sep 23, 2024478.10483.00476.00481.80481.80212,176
Sep 20, 2024481.75482.15474.85477.45477.45198,923
Sep 19, 2024487.90488.50471.50478.45478.45360,110
Sep 18, 2024493.30493.30478.70482.10482.10263,227
Sep 17, 2024482.95495.00478.50492.10492.10481,864
Sep 16, 2024487.90491.35481.15481.50481.50182,747
Sep 13, 2024491.95500.00485.10486.55486.55313,169
Sep 12, 2024485.75497.90478.05488.80488.80480,367
Sep 11, 2024496.95496.95480.00483.50483.50289,453
Sep 10, 2024470.00497.40464.05492.95492.951,185,370
Sep 9, 2024472.00472.40454.80463.75463.75433,835
Sep 6, 2024476.30484.75470.15472.40472.40550,305
Sep 5, 2024479.75479.75473.85475.40475.40255,643
Sep 4, 2024475.80484.00474.00475.25475.25237,952
Sep 3, 2024475.85485.05473.60481.05481.05491,625
Sep 2, 2024483.90488.25474.55475.85475.85398,620
Aug 30, 2024490.05494.95483.00483.45483.45218,039
Aug 29, 2024490.00499.80482.95488.60488.60383,088
Aug 28, 2024494.60497.45490.30492.45492.45343,664
Aug 27, 2024499.95500.90491.25494.60494.60244,886
Aug 26, 2024503.00507.60495.00497.00497.00309,876
Aug 23, 2024514.55515.00502.50504.45504.45265,609
Aug 22, 2024505.00527.50501.05510.90510.90953,675
Aug 21, 2024501.95508.00495.50499.10499.10566,348
Aug 20, 2024496.30512.90496.25501.05501.05325,740
Aug 19, 2024495.00502.70493.20494.70494.70151,751
Aug 16, 2024498.00504.70488.00495.00495.00370,494
Aug 14, 2024472.25491.95472.00487.35487.35327,476
Aug 13, 2024494.30494.60470.00473.35473.35550,437
Aug 12, 2024494.85497.00486.70492.55492.55188,940
Aug 9, 2024498.00498.50488.50492.05492.05169,506
Aug 8, 2024496.45502.40488.25489.85489.85159,798
Aug 7, 2024490.50497.05486.45493.45493.45179,171
Aug 6, 2024486.10503.00484.00485.15485.151,038,463
Aug 5, 2024498.95501.70483.90484.05484.05556,979
Aug 2, 2024502.25514.70501.40509.35509.35344,268
Aug 1, 2024522.85523.35506.00509.55509.55317,280
Jul 31, 2024524.00526.00512.25514.30514.30235,215
Jul 30, 2024521.10528.00520.00521.05521.05278,727
Jul 29, 2024542.85542.85519.00521.15521.15887,440
Jul 26, 2024534.90552.95530.00542.85542.85927,711
Jul 25, 2024527.95539.00525.00528.95528.95295,164
Jul 24, 2024527.00538.60525.50532.30532.30208,483
Jul 23, 2024534.50537.00507.80524.00524.00360,748
Jul 22, 2024517.15543.40512.90534.50534.50404,686
Jul 19, 2024539.00540.30518.50521.05521.05373,530
Jul 18, 2024553.00556.00537.00539.70539.70552,960
Jul 16, 2024558.95575.00550.10557.50557.501,553,185
Jul 15, 2024538.25562.00535.00559.70559.701,111,030
Jul 12, 2024530.00539.10525.00535.90535.90401,390
Jul 11, 2024524.85533.70514.55529.45529.45324,011
Jul 10, 2024539.65539.65511.00519.65519.65397,711
Jul 9, 2024511.00533.00508.05530.45530.45495,075
Jul 8, 2024519.50520.00505.55510.25510.25353,262
Jul 5, 2024506.00527.00500.00519.00519.00341,805
Jul 4, 2024509.60510.00503.00505.05505.05149,870
Jul 3, 2024507.00512.40502.00503.40503.4093,925
Jul 2, 2024509.70514.00505.00506.95506.95140,067
Jul 1, 2024501.30511.00500.00507.75507.75190,805
Jun 28, 2024500.50509.90496.00501.30501.30141,915
Jun 27, 2024509.00509.40495.05499.20499.20210,658
Jun 26, 2024505.00514.00501.30508.05508.05149,390
Jun 25, 2024515.00515.95495.55502.30502.30178,348
Jun 24, 2024517.00525.00510.00514.10514.10174,792
Jun 21, 2024504.00526.70504.00517.60517.60481,286
Jun 20, 2024497.10509.40494.00502.05502.05171,036
Jun 19, 2024499.75504.90494.50495.75495.75127,130
Jun 18, 2024505.00507.00490.05496.45496.45204,824
Jun 14, 2024513.90513.90502.00506.60506.60170,654
Jun 13, 2024521.85524.00509.10512.40512.40203,137
Jun 12, 2024506.10520.00501.80517.65517.65348,996
Jun 11, 2024505.55512.10504.00506.10506.10186,737
Jun 10, 2024511.00521.00505.00512.10512.10247,481
Jun 7, 2024510.00518.00496.00514.20514.20499,371
Jun 6, 2024479.95496.10470.05496.10496.10373,863
Jun 5, 2024458.90475.05444.00472.50472.50188,441
Jun 4, 2024474.80474.80452.55461.05461.05385,510
Jun 3, 2024489.00490.00465.65476.35476.35145,392
May 31, 2024469.90491.05467.05476.30476.30416,620
May 30, 2024471.65474.95465.00467.70467.70131,360
May 29, 2024472.10477.95469.50471.65471.65101,559
May 28, 2024480.00480.00472.00475.15475.1591,851
May 27, 2024488.10491.95475.15477.50477.50161,144
May 24, 2024499.00504.40485.50488.55488.55299,910
May 23, 2024482.00498.75479.00497.40497.40470,038
May 22, 2024484.50488.00480.00481.65481.6591,022
May 21, 2024495.00495.00475.55483.30483.30124,009
May 17, 2024470.55485.00464.70483.00483.00219,452
May 16, 2024474.00478.00465.00466.90466.90115,876
May 15, 2024476.00476.00460.00472.30472.30154,359
May 14, 2024461.00481.90460.50468.20468.20185,966
May 13, 2024463.85470.00455.00459.45459.45296,332
May 10, 2024466.80477.70460.00473.40473.40148,851
May 9, 2024481.50483.00464.00466.75466.75169,669